Advertisement
U.S. markets closed

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
19.99+0.14 (+0.71%)
At close: 04:00PM EDT
19.98 -0.01 (-0.05%)
After hours: 07:52PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240405C000160002024-03-27 2:24PM EDT16.003.802.884.150.00-37120.31%
M240405C000170002024-03-27 2:53PM EDT17.002.832.813.350.00-22280.86%
M240405C000175002024-03-04 10:31AM EDT17.503.351.612.670.00-101085.74%
M240405C000180002024-03-26 2:56PM EDT18.001.871.482.41+0.50+36.50%5058102.93%
M240405C000185002024-03-28 3:03PM EDT18.501.401.302.25-2.00-58.82%211572.66%
M240405C000190002024-03-28 2:01PM EDT19.001.180.911.33+0.08+7.27%10914363.48%
M240405C000195002024-03-28 3:32PM EDT19.500.700.720.83-0.08-10.26%22182047.27%
M240405C000200002024-03-28 3:57PM EDT20.000.490.470.51-0.01-2.00%1,8724,86043.56%
M240405C000205002024-03-28 3:57PM EDT20.500.300.250.32+0.01+3.45%3481,28744.92%
M240405C000210002024-03-28 3:17PM EDT21.000.140.140.16-0.04-22.22%21698542.58%
M240405C000215002024-03-28 2:42PM EDT21.500.080.070.10-0.04-33.33%582,23745.70%
M240405C000220002024-03-28 3:55PM EDT22.000.060.040.07-0.01-14.29%141,08949.61%
M240405C000225002024-03-28 3:14PM EDT22.500.030.030.04-0.02-40.00%6525350.78%
M240405C000230002024-03-26 12:26PM EDT23.000.030.010.120.00-2044364.84%
M240405C000235002024-03-27 3:03PM EDT23.500.050.000.260.00-5010585.55%
M240405C000240002024-03-28 3:53PM EDT24.000.020.010.02+0.01+100.00%6912560.94%
M240405C000250002024-03-06 12:44PM EDT25.000.140.000.530.00-11130.86%
M240405C000260002024-03-15 3:40PM EDT26.000.100.000.650.00-679154.69%
M240405C000270002024-03-14 11:20AM EDT27.000.050.001.270.00-11209.96%
M240405C000300002024-03-14 3:39PM EDT30.000.050.001.270.00-3838251.95%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M240405P000130002024-02-29 2:55PM EDT13.000.150.000.020.00-48125.00%
M240405P000140002024-03-01 4:23PM EDT14.000.150.000.020.00-540106.25%
M240405P000145002024-03-06 2:50PM EDT14.500.050.002.130.00-19305.27%
M240405P000150002024-03-19 9:30AM EDT15.000.010.001.710.00-1823257.81%
M240405P000155002024-03-13 2:17PM EDT15.500.280.000.010.00-1471.88%
M240405P000160002024-03-28 1:07PM EDT16.000.020.000.260.00-40138113.67%
M240405P000165002024-03-13 2:17PM EDT16.500.380.001.510.00-19190.82%
M240405P000170002024-03-28 2:48PM EDT17.000.010.000.03-0.06-85.71%2315756.25%
M240405P000175002024-03-26 12:02PM EDT17.500.060.000.340.00-21683.98%
M240405P000180002024-03-28 3:24PM EDT18.000.030.010.14-0.04-57.14%26311055.47%
M240405P000185002024-03-28 3:32PM EDT18.500.050.050.06-0.08-61.54%5031041.80%
M240405P000190002024-03-28 3:55PM EDT19.000.120.110.14-0.07-36.84%2,62939241.80%
M240405P000195002024-03-28 3:59PM EDT19.500.250.250.29-0.15-37.50%31148742.58%
M240405P000200002024-03-28 3:47PM EDT20.000.490.440.51-0.14-22.22%18081542.77%
M240405P000205002024-03-28 3:46PM EDT20.500.800.700.81-0.13-13.98%1061,32643.16%
M240405P000210002024-03-28 3:48PM EDT21.001.170.941.35-0.21-15.22%2614360.94%
M240405P000215002024-03-28 11:36AM EDT21.501.751.342.62-0.25-12.50%6611486.52%
M240405P000220002024-03-28 2:42PM EDT22.002.101.912.39-0.17-7.49%56260.94%
M240405P000225002024-03-27 11:34AM EDT22.502.562.392.650.00-1170.31%
M240405P000235002024-03-08 2:04PM EDT23.503.502.904.350.00-3082.81%
M240405P000240002024-03-25 1:01PM EDT24.002.853.254.350.00-12124.41%
M240405P000260002024-03-19 12:52PM EDT26.004.304.006.250.00-40141.80%